Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Applied Therapeutics, Inc. - Common Stock (NQ: APLT )

0.8801 -0.1399 (-13.72%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 20, 2024 0.9500 0.9901 0.8382 0.8801 14,131,616 -0.15(-14.55%)
Dec 19, 2024 1.050 1.100 1.000 1.030 5,231,612 -0.05(-4.63%)
Dec 18, 2024 1.050 1.140 0.9500 1.080 7,308,703 -0.02(-1.82%)
Dec 17, 2024 1.120 1.130 1.050 1.100 4,749,832 -0.05(-4.35%)
Dec 16, 2024 1.100 1.150 1.030 1.150 4,719,994 +0.00(+0.00%)
Dec 13, 2024 1.110 1.170 1.081 1.150 7,204,621 +0.01(+0.88%)
Dec 12, 2024 1.240 1.370 1.115 1.140 18,858,488 -0.10(-8.06%)
Dec 11, 2024 1.170 1.260 1.160 1.240 8,561,354 +0.03(+2.48%)
Dec 10, 2024 1.220 1.270 1.190 1.210 4,571,091 -0.03(-2.42%)
Dec 09, 2024 1.250 1.400 1.220 1.240 7,597,811 -0.04(-3.13%)
Dec 06, 2024 1.280 1.330 1.180 1.280 14,296,843 -0.01(-0.78%)
Dec 05, 2024 1.370 1.420 1.270 1.290 10,297,394 -0.09(-6.52%)
Dec 04, 2024 1.630 1.650 1.200 1.380 25,964,936 -0.31(-18.34%)
Dec 03, 2024 1.740 1.750 1.670 1.690 9,804,652 -0.06(-3.43%)
Dec 02, 2024 2.050 2.090 1.680 1.750 29,799,884 -0.28(-13.79%)
Nov 29, 2024 2.180 2.440 2.030 2.030 43,901,180 -6.54(-76.31%)
Nov 27, 2024 10.25 10.40 8.390 8.570 15,334,023 -1.64(-16.06%)
Nov 26, 2024 9.580 10.48 9.450 10.21 2,467,964 +0.62(+6.47%)
Nov 25, 2024 9.730 9.930 9.240 9.590 4,039,674 -0.04(-0.36%)
Nov 22, 2024 9.350 9.640 8.950 9.625 1,801,133 +0.36(+3.83%)
Nov 21, 2024 9.550 9.560 9.167 9.270 1,025,978 -0.16(-1.70%)
Nov 20, 2024 8.990 9.860 8.820 9.430 1,614,657 +0.50(+5.60%)
Nov 19, 2024 8.560 9.050 8.560 8.930 1,388,445 +0.28(+3.24%)
Nov 18, 2024 8.680 8.970 8.510 8.650 1,432,215 -0.04(-0.46%)
Nov 15, 2024 9.010 9.100 8.670 8.690 1,861,990 -0.32(-3.55%)
Nov 14, 2024 8.940 9.290 8.710 9.010 2,460,177 +0.09(+1.01%)
Nov 13, 2024 10.00 10.05 8.910 8.920 1,486,865 -0.98(-9.90%)
Nov 12, 2024 10.12 10.12 9.700 9.900 2,893,750 -0.34(-3.32%)
Nov 11, 2024 10.30 10.62 9.850 10.24 2,175,973 +0.15(+1.49%)
Nov 08, 2024 9.740 10.09 9.620 10.09 2,071,778 +0.35(+3.59%)
Nov 07, 2024 9.650 9.920 9.435 9.740 1,282,827 +0.09(+0.93%)
Nov 06, 2024 9.930 9.980 9.500 9.650 2,027,751 +0.02(+0.21%)
Nov 05, 2024 9.320 9.860 9.000 9.630 2,194,383 +0.37(+4.00%)
Nov 04, 2024 9.020 9.505 8.810 9.260 2,147,527 +0.17(+1.87%)
Nov 01, 2024 8.970 9.280 8.750 9.090 2,311,847 +0.25(+2.83%)
Oct 31, 2024 8.940 9.020 8.383 8.840 1,716,467 -0.19(-2.10%)
Oct 30, 2024 8.650 9.290 8.600 9.030 1,943,989 +0.28(+3.20%)
Oct 29, 2024 8.620 8.820 8.350 8.750 775,159 +0.12(+1.39%)
Oct 28, 2024 8.520 8.870 8.390 8.630 681,107 +0.20(+2.37%)
Oct 25, 2024 8.940 9.030 8.420 8.430 1,692,765 -0.49(-5.49%)
Oct 24, 2024 8.980 9.180 8.810 8.920 1,833,853 -0.05(-0.56%)
Oct 23, 2024 8.710 9.140 8.430 8.970 1,599,478 +0.25(+2.87%)
Oct 22, 2024 8.820 9.250 8.590 8.720 1,797,174 -0.27(-3.00%)
Oct 21, 2024 8.960 9.060 8.700 8.990 1,418,003 +0.03(+0.33%)
Oct 18, 2024 8.710 9.025 8.680 8.960 728,429 +0.33(+3.82%)
Oct 17, 2024 8.780 8.920 8.570 8.630 840,860 -0.16(-1.88%)
Oct 16, 2024 9.200 9.320 8.650 8.795 930,292 -0.35(-3.77%)
Oct 15, 2024 8.910 9.180 8.322 9.140 3,408,189 +0.25(+2.81%)
Oct 14, 2024 8.550 9.240 8.520 8.890 1,873,930 +0.32(+3.73%)
Oct 11, 2024 8.200 8.680 8.030 8.570 1,325,828 +0.37(+4.51%)
Oct 10, 2024 8.130 8.302 7.820 8.200 1,190,242 -0.01(-0.12%)
Oct 09, 2024 8.180 8.330 7.890 8.210 1,592,392 +0.02(+0.24%)
Oct 08, 2024 7.740 8.350 7.700 8.190 2,193,304 +0.49(+6.36%)
Oct 07, 2024 7.750 8.080 7.580 7.700 1,177,626 +0.00(+0.00%)
Oct 04, 2024 7.940 8.070 7.570 7.700 996,720 -0.17(-2.10%)
Oct 03, 2024 8.350 8.365 7.660 7.865 1,641,316 -0.53(-6.26%)
Oct 02, 2024 8.380 8.600 8.200 8.390 5,018,459 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.